(Login BolsaPT & Canal Forex) |
|
 AngloGold Ashanti - [Ticker: AU] |     | | Última Trade | 9,460 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,160 (+1,720%) | Capitalização Bolsista | 0 | | Bid / Ask | 9,450 x 2.000 - 9,460 x 5.100 | EPS | 0,00 | | Abertura | 9,510 | PER | 0,00% | | Máximo | 9,610 | Pagamento Dividendo | | | Mínimo | 9,320 | Data Ex-Dividendo | | | Fecho Anterior | 9,300 | Yield | | | Volume | 2.057.934 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AU de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 18,49 | 18,52 | 18,16 | 18,17 | 113.400 | | 2001-08-06 | 00:00:00 | 18,20 | 18,40 | 18,15 | 18,34 | 115.300 | | 2001-08-07 | 00:00:00 | 18,15 | 18,15 | 17,97 | 18,05 | 79.600 | | 2001-08-08 | 00:00:00 | 18,06 | 18,07 | 17,93 | 18,00 | 275.600 | | 2001-08-09 | 00:00:00 | 18,11 | 19,14 | 18,11 | 19,00 | 668.500 | | 2001-08-10 | 00:00:00 | 18,65 | 18,70 | 18,30 | 18,46 | 668.800 | | 2001-08-13 | 00:00:00 | 18,48 | 18,60 | 18,22 | 18,39 | 532.300 | | 2001-08-14 | 00:00:00 | 18,18 | 18,34 | 18,08 | 18,08 | 369.100 | | 2001-08-15 | 00:00:00 | 18,14 | 18,18 | 17,86 | 18,00 | 606.900 | | 2001-08-16 | 00:00:00 | 18,00 | 18,06 | 17,80 | 17,98 | 433.500 | | 2001-08-17 | 00:00:00 | 17,95 | 18,25 | 17,68 | 17,96 | 775.200 | | 2001-08-20 | 00:00:00 | 17,89 | 18,03 | 17,73 | 18,03 | 387.100 | | 2001-08-21 | 00:00:00 | 17,95 | 18,19 | 17,81 | 18,18 | 408.400 | | 2001-08-22 | 00:00:00 | 17,98 | 18,10 | 17,59 | 17,75 | 180.900 | | 2001-08-23 | 00:00:00 | 17,98 | 18,05 | 17,95 | 17,97 | 260.300 | | 2001-08-24 | 00:00:00 | 17,90 | 18,05 | 17,79 | 17,91 | 456.200 | | 2001-08-27 | 00:00:00 | 18,10 | 18,10 | 17,75 | 17,89 | 210.700 | | 2001-08-28 | 00:00:00 | 17,84 | 17,95 | 17,51 | 17,77 | 163.500 | | 2001-08-29 | 00:00:00 | 18,09 | 18,09 | 17,62 | 17,67 | 109.100 | | 2001-08-30 | 00:00:00 | 17,67 | 17,98 | 17,66 | 17,98 | 89.800 | | 2001-08-31 | 00:00:00 | 17,62 | 17,90 | 17,60 | 17,85 | 170.500 | | 2001-09-04 | 00:00:00 | 17,51 | 17,53 | 17,09 | 17,19 | 220.100 | | 2001-09-05 | 00:00:00 | 15,99 | 16,40 | 15,99 | 16,00 | 1.691.600 | | 2001-09-06 | 00:00:00 | 15,75 | 15,80 | 15,20 | 15,21 | 1.111.100 | | 2001-09-07 | 00:00:00 | 15,70 | 15,83 | 15,35 | 15,45 | 563.700 | | 2001-09-10 | 00:00:00 | 15,65 | 15,83 | 15,60 | 15,82 | 347.500 | | 2001-09-17 | 00:00:00 | 16,74 | 17,24 | 16,46 | 16,52 | 695.700 | | 2001-09-18 | 00:00:00 | 16,47 | 16,65 | 16,25 | 16,54 | 875.300 | | 2001-09-19 | 00:00:00 | 16,47 | 16,85 | 16,29 | 16,62 | 1.326.100 | | 2001-09-20 | 00:00:00 | 16,39 | 16,54 | 16,11 | 16,40 | 868.200 | | 2001-09-21 | 00:00:00 | 16,40 | 16,74 | 16,01 | 16,01 | 1.229.400 | | 2001-09-24 | 00:00:00 | 16,00 | 16,00 | 15,28 | 15,39 | 940.700 | | 2001-09-25 | 00:00:00 | 15,71 | 15,95 | 15,50 | 15,51 | 372.000 | | 2001-09-26 | 00:00:00 | 15,90 | 16,35 | 15,60 | 16,13 | 1.064.700 | | 2001-09-27 | 00:00:00 | 16,09 | 16,20 | 15,81 | 15,95 | 435.700 | | 2001-09-28 | 00:00:00 | 16,01 | 16,20 | 15,95 | 15,96 | 317.300 | | 2001-10-01 | 00:00:00 | 15,80 | 16,13 | 15,60 | 16,04 | 567.100 | | 2001-10-02 | 00:00:00 | 16,32 | 17,20 | 16,30 | 16,63 | 920.100 | | 2001-10-03 | 00:00:00 | 16,56 | 16,59 | 16,17 | 16,25 | 466.200 | | 2001-10-04 | 00:00:00 | 16,59 | 16,79 | 16,17 | 16,35 | 722.600 | | 2001-10-05 | 00:00:00 | 16,55 | 16,75 | 16,41 | 16,61 | 569.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
